Teledyne Technologies Incorporated
595.23USD
-9.8500 (-1.63%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 605.08 | 207,000 |
| Fr 09/04/26 | 610.65 | 151,900 |
| Th 09/03/26 | 607.87 | 175,100 |
| We 09/02/26 | 606.36 | 214,500 |
| Tu 09/01/26 | 610.51 | 197,808 |
| Mo 08/31/26 | 612.95 | 329,919 |
| Fr 08/28/26 | 621.96 | 187,002 |
| Th 08/27/26 | 626.50 | 277,115 |
| We 08/26/26 | 633.56 | 238,224 |
| Tu 08/25/26 | 626.90 | 185,688 |
| Mo 08/24/26 | 625.21 | 224,160 |
| Fr 08/21/26 | 636.15 | 362,100 |
| Th 08/20/26 | 633.95 | 310,700 |
| We 08/19/26 | 648.63 | 248,300 |
| Tu 08/18/26 | 665.00 | 202,100 |
| Mo 08/17/26 | 677.27 | 167,500 |
| Fr 08/14/26 | 679.67 | 188,900 |
| Th 08/13/26 | 673.66 | 245,900 |
| We 08/12/26 | 686.49 | 264,200 |
| Tu 08/11/26 | 681.74 | 298,000 |
| Mo 08/10/26 | 690.25 | 326,500 |
| Fr 08/07/26 | 691.30 | 302,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 687.52 | 255,300 |
| We 08/05/26 | 683.73 | 443,400 |
| Tu 08/04/26 | 684.76 | 501,000 |
| Mo 08/03/26 | 670.56 | 319,500 |
| Fr 07/31/26 | 655.57 | 467,700 |
| Th 07/30/26 | 649.18 | 585,700 |
| We 07/29/26 | 631.35 | 272,600 |
| Tu 07/28/26 | 649.67 | 441,100 |
| Mo 07/27/26 | 651.65 | 327,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 641.70 | 302,800 |
| Mo 07/06/26 | 654.98 | 222,500 |
| Th 07/02/26 | 652.08 | 315,700 |
| We 07/01/26 | 661.20 | 398,500 |
| Tu 06/30/26 | 666.90 | 522,500 |
| Mo 06/29/26 | 641.22 | 361,900 |
| Fr 06/26/26 | 624.29 | 582,500 |
| Th 06/25/26 | 627.19 | 233,300 |
| We 06/24/26 | 612.17 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 618.02 | 298,000 |
| Tu 06/02/26 | 618.81 | 251,300 |
| Mo 06/01/26 | 609.47 | 371,300 |
| Fr 05/29/26 | 619.83 | 560,800 |
| Th 05/28/26 | 634.06 | 459,600 |
| We 05/27/26 | 612.52 | 362,100 |
| Tu 05/26/26 | 627.97 | 428,300 |
| Fr 05/22/26 | 620.45 | 280,400 |
| Th 05/21/26 | 607.12 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 640.33 | 226,400 |
| Th 04/30/26 | 645.85 | 411,400 |
| We 04/29/26 | 630.56 | 327,200 |
| Tu 04/28/26 | 641.89 | 365,100 |
| Mo 04/27/26 | 655.49 | 290,700 |
| Fr 04/24/26 | 648.68 | 442,700 |
| Th 04/23/26 | 651.75 | 599,400 |
| We 04/22/26 | 656.69 | 631,000 |
| Tu 04/21/26 | 642.79 | 448,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 605.01 | 304,800 |
| Mo 03/30/26 | 584.07 | 403,000 |
| Fr 03/27/26 | 593.31 | 299,300 |
| Th 03/26/26 | 611.08 | 298,700 |
| We 03/25/26 | 625.37 | 234,000 |
| Tu 03/24/26 | 626.06 | 242,800 |
| Mo 03/23/26 | 623.80 | 243,400 |
| Fr 03/20/26 | 616.18 | 647,000 |
| Th 03/19/26 | 635.11 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 681.10 | 426,000 |
| Th 02/26/26 | 678.82 | 176,000 |
| We 02/25/26 | 677.38 | 330,100 |
| Tu 02/24/26 | 683.22 | 326,200 |
| Mo 02/23/26 | 672.42 | 263,100 |
| Fr 02/20/26 | 668.72 | 380,800 |
| Th 02/19/26 | 666.35 | 224,300 |
| We 02/18/26 | 662.66 | 233,200 |
| Tu 02/17/26 | 649.35 | 344,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 616.02 | 350,000 |
| Mo 01/26/26 | 607.53 | 304,200 |
| Fr 01/23/26 | 610.66 | 459,600 |
| Th 01/22/26 | 621.62 | 602,500 |
| We 01/21/26 | 621.79 | 1,003,700 |
| Tu 01/20/26 | 566.23 | 758,900 |
| Fr 01/16/26 | 581.72 | 602,700 |
| Th 01/15/26 | 569.72 | 318,800 |
| We 01/14/26 | 562.54 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 518.90 | 252,200 |
| Mo 12/22/25 | 518.14 | 235,500 |
| Fr 12/19/25 | 510.01 | 461,200 |
| Th 12/18/25 | 504.46 | 247,900 |
| We 12/17/25 | 502.82 | 273,700 |
| Tu 12/16/25 | 506.54 | 319,700 |
| Mo 12/15/25 | 514.29 | 266,100 |
| Fr 12/12/25 | 518.22 | 238,500 |
| Th 12/11/25 | 523.11 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 484.47 | 456,000 |
| We 11/19/25 | 493.94 | 379,000 |
| Tu 11/18/25 | 504.17 | 575,800 |
| Mo 11/17/25 | 499.55 | 588,800 |
| Fr 11/14/25 | 501.23 | 475,200 |
| Th 11/13/25 | 505.41 | 496,200 |
| We 11/12/25 | 519.43 | 535,900 |
| Tu 11/11/25 | 514.91 | 375,300 |
| Mo 11/10/25 | 520.15 | 332,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 573.75 | 339,900 |
| Mo 10/20/25 | 571.83 | 222,000 |
| Fr 10/17/25 | 562.26 | 288,700 |
| Th 10/16/25 | 561.49 | 334,200 |
| We 10/15/25 | 565.02 | 268,500 |
| Tu 10/14/25 | 571.93 | 200,300 |
| Mo 10/13/25 | 567.82 | 202,700 |
| Fr 10/10/25 | 567.44 | 238,900 |
| Th 10/09/25 | 576.44 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 565.41 | 407,900 |
| Th 09/18/25 | 562.63 | 201,900 |
| We 09/17/25 | 550.87 | 237,600 |
| Tu 09/16/25 | 554.88 | 238,100 |
| Mo 09/15/25 | 556.66 | 204,700 |
| Fr 09/12/25 | 556.29 | 285,000 |
| Th 09/11/25 | 566.11 | 437,000 |
| We 09/10/25 | 544.97 | 221,600 |
| Tu 09/09/25 | 544.76 | 138,100 |
| Fr 07/24/26 | 655.35 | 293,600 |
| Th 07/23/26 | 651.22 | 514,700 |
| We 07/22/26 | 650.50 | 1,151,700 |
| Tu 07/21/26 | 647.48 | 1,018,100 |
| Mo 07/20/26 | 626.59 | 458,600 |
| Fr 07/17/26 | 635.52 | 312,400 |
| Th 07/16/26 | 630.86 | 322,400 |
| We 07/15/26 | 624.15 | 375,100 |
| Tu 07/14/26 | 623.10 | 309,700 |
| Mo 07/13/26 | 623.88 | 309,900 |
| Fr 07/10/26 | 634.60 | 478,500 |
| Th 07/09/26 | 631.52 | 298,600 |
| We 07/08/26 | 639.51 | 274,100 |
| 307,400 |
| Tu 06/23/26 | 612.91 | 335,900 |
| Mo 06/22/26 | 616.65 | 391,500 |
| Th 06/18/26 | 619.58 | 624,600 |
| We 06/17/26 | 615.35 | 349,200 |
| Tu 06/16/26 | 630.07 | 270,600 |
| Mo 06/15/26 | 628.34 | 244,600 |
| Fr 06/12/26 | 626.02 | 270,200 |
| Th 06/11/26 | 623.73 | 245,400 |
| We 06/10/26 | 601.35 | 271,000 |
| Tu 06/09/26 | 619.26 | 343,000 |
| Mo 06/08/26 | 612.38 | 353,700 |
| Fr 06/05/26 | 602.27 | 222,200 |
| Th 06/04/26 | 618.59 | 227,200 |
| 343,100 |
| We 05/20/26 | 614.20 | 424,200 |
| Tu 05/19/26 | 606.45 | 254,200 |
| Mo 05/18/26 | 617.61 | 240,800 |
| Fr 05/15/26 | 616.58 | 222,800 |
| Th 05/14/26 | 638.56 | 205,400 |
| We 05/13/26 | 635.96 | 259,800 |
| Tu 05/12/26 | 632.17 | 267,800 |
| Mo 05/11/26 | 632.58 | 238,400 |
| Fr 05/08/26 | 621.38 | 199,000 |
| Th 05/07/26 | 630.78 | 312,400 |
| We 05/06/26 | 644.13 | 281,700 |
| Tu 05/05/26 | 631.87 | 229,500 |
| Mo 05/04/26 | 637.58 | 201,100 |
| Mo 04/20/26 | 645.73 | 400,500 |
| Fr 04/17/26 | 635.83 | 439,000 |
| Th 04/16/26 | 635.76 | 377,900 |
| We 04/15/26 | 634.77 | 420,300 |
| Tu 04/14/26 | 647.59 | 289,000 |
| Mo 04/13/26 | 655.99 | 273,900 |
| Fr 04/10/26 | 645.74 | 295,200 |
| Th 04/09/26 | 654.98 | 266,900 |
| We 04/08/26 | 660.31 | 262,600 |
| Tu 04/07/26 | 635.07 | 258,200 |
| Mo 04/06/26 | 632.01 | 269,700 |
| Th 04/02/26 | 623.13 | 273,100 |
| We 04/01/26 | 617.97 | 362,300 |
| 316,600 |
| We 03/18/26 | 633.87 | 276,100 |
| Tu 03/17/26 | 643.06 | 309,800 |
| Mo 03/16/26 | 645.66 | 218,200 |
| Fr 03/13/26 | 638.91 | 284,500 |
| Th 03/12/26 | 646.57 | 456,400 |
| We 03/11/26 | 655.37 | 323,900 |
| Tu 03/10/26 | 655.29 | 270,100 |
| Mo 03/09/26 | 654.06 | 208,100 |
| Fr 03/06/26 | 647.64 | 282,500 |
| Th 03/05/26 | 654.86 | 333,400 |
| We 03/04/26 | 682.77 | 253,900 |
| Tu 03/03/26 | 686.25 | 249,100 |
| Mo 03/02/26 | 688.59 | 274,900 |
| Fr 02/13/26 | 660.29 | 286,500 |
| Th 02/12/26 | 646.30 | 459,300 |
| We 02/11/26 | 661.43 | 424,100 |
| Tu 02/10/26 | 659.92 | 391,200 |
| Mo 02/09/26 | 656.38 | 366,700 |
| Fr 02/06/26 | 647.56 | 284,700 |
| Th 02/05/26 | 628.47 | 342,200 |
| We 02/04/26 | 629.73 | 567,300 |
| Tu 02/03/26 | 640.42 | 535,200 |
| Mo 02/02/26 | 613.23 | 472,800 |
| Fr 01/30/26 | 620.30 | 510,900 |
| Th 01/29/26 | 625.32 | 478,300 |
| We 01/28/26 | 620.31 | 513,700 |
| 356,000 |
| Tu 01/13/26 | 555.01 | 323,900 |
| Mo 01/12/26 | 549.63 | 378,900 |
| Fr 01/09/26 | 549.02 | 422,600 |
| Th 01/08/26 | 548.91 | 503,100 |
| We 01/07/26 | 531.48 | 260,600 |
| Tu 01/06/26 | 532.73 | 274,600 |
| Mo 01/05/26 | 524.09 | 403,800 |
| Fr 01/02/26 | 518.77 | 184,400 |
| We 12/31/25 | 510.73 | 229,000 |
| Tu 12/30/25 | 518.00 | 217,500 |
| Mo 12/29/25 | 516.27 | 159,400 |
| Fr 12/26/25 | 517.35 | 125,800 |
| We 12/24/25 | 520.40 | 94,700 |
| 336,700 |
| We 12/10/25 | 516.20 | 290,300 |
| Tu 12/09/25 | 512.94 | 339,300 |
| Mo 12/08/25 | 513.73 | 480,800 |
| Fr 12/05/25 | 522.30 | 335,100 |
| Th 12/04/25 | 518.00 | 369,500 |
| We 12/03/25 | 503.96 | 317,200 |
| Tu 12/02/25 | 495.72 | 307,400 |
| Mo 12/01/25 | 492.56 | 419,500 |
| Fr 11/28/25 | 499.52 | 210,700 |
| We 11/26/25 | 497.68 | 333,500 |
| Tu 11/25/25 | 497.77 | 274,900 |
| Mo 11/24/25 | 492.35 | 588,300 |
| Fr 11/21/25 | 494.87 | 609,700 |
| Fr 11/07/25 | 513.17 | 344,500 |
| Th 11/06/25 | 506.68 | 357,500 |
| We 11/05/25 | 512.69 | 344,000 |
| Tu 11/04/25 | 511.20 | 311,800 |
| Mo 11/03/25 | 518.32 | 365,100 |
| Fr 10/31/25 | 526.82 | 398,000 |
| Th 10/30/25 | 517.75 | 444,200 |
| We 10/29/25 | 515.33 | 369,900 |
| Tu 10/28/25 | 525.45 | 276,100 |
| Mo 10/27/25 | 528.46 | 306,600 |
| Fr 10/24/25 | 532.09 | 310,100 |
| Th 10/23/25 | 536.69 | 344,900 |
| We 10/22/25 | 543.73 | 793,900 |
| 221,200 |
| We 10/08/25 | 588.01 | 223,300 |
| Tu 10/07/25 | 588.57 | 178,900 |
| Mo 10/06/25 | 593.62 | 169,800 |
| Fr 10/03/25 | 587.62 | 197,300 |
| Th 10/02/25 | 582.17 | 202,500 |
| We 10/01/25 | 575.07 | 328,500 |
| Tu 09/30/25 | 586.04 | 274,300 |
| Mo 09/29/25 | 579.35 | 344,100 |
| Fr 09/26/25 | 577.11 | 410,900 |
| Th 09/25/25 | 566.00 | 308,800 |
| We 09/24/25 | 563.92 | 290,900 |
| Tu 09/23/25 | 567.91 | 292,700 |
| Mo 09/22/25 | 567.92 | 249,600 |
| Mo 09/08/25 | 546.30 | 227,500 |